NSE, DENTALKART-SM End of Day and Historical Stock Data []

20 Aug 2025

LAST: 619.5	CHANGE: 4.20	OPEN: 620.0	HIGH: 625.0	ASK: 0.0	VOLUME: 9.3K
LAST: 619.5	CHG(%): 0.68	PREV: 615.3	LOW: 615.0	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
20 Aug 25	620.0	625.0	615.0	619.5	9.3K
19 Aug 25	600.3	619.0	600.3	615.3	48K
18 Aug 25	642.1	645.1	597.0	599.0	166.3K
14 Aug 25	666.0	680.0	645.0	655.4	22.5K
12 Aug 25	611.1	628.5	611.1	621.5	17.5K
11 Aug 25	628.0	629.6	616.5	620.0	7.5K
08 Aug 25	602.0	630.0	580.1	623.1	21.8K
07 Aug 25	619.1	622.0	595.0	599.9	42.5K
06 Aug 25	639.0	639.0	620.0	623.1	12.3K
05 Aug 25	642.5	647.0	625.1	644.5	11K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

619.5